Marathon Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 480.00 | 490.00 | 471.43 | 477.68 | 477.68 | 4,157 |
| 2026-10-15 | 481.90 | 498.00 | 472.41 | 477.36 | 477.36 | 3,730 |
| 2026-10-14 | 477.88 | 492.00 | 470.41 | 479.70 | 479.70 | 1,494 |
| 2026-10-13 | 460.29 | 474.01 | 450.00 | 473.33 | 473.33 | 2,891 |
| 2026-10-12 | 455.00 | 471.00 | 454.24 | 456.50 | 456.50 | 1,107 |
| 2026-10-09 | 467.70 | 470.00 | 454.08 | 462.46 | 462.46 | 2,336 |
| 2026-10-08 | 450.00 | 468.32 | 442.00 | 462.25 | 462.25 | 3,058 |
| 2026-10-07 | 425.19 | 445.41 | 425.19 | 440.83 | 440.83 | 1,156 |
| 2026-10-06 | 438.47 | 443.30 | 427.61 | 433.84 | 433.84 | 3,032 |
| 2026-10-05 | 428.50 | 437.85 | 418.17 | 437.31 | 437.31 | 2,723 |
| 2026-10-02 | 420.25 | 424.35 | 405.15 | 423.78 | 423.78 | 2,317 |
| 2026-10-01 | 395.00 | 417.34 | 389.51 | 417.00 | 417.00 | 1,779 |
| 2026-09-30 | 387.07 | 402.24 | 384.01 | 401.49 | 401.49 | 1,132 |
| 2026-09-29 | 389.43 | 394.26 | 380.00 | 392.23 | 392.23 | 5,536 |
| 2026-09-28 | 394.00 | 403.00 | 388.45 | 391.72 | 391.72 | 2,556 |
| 2026-09-25 | 380.00 | 389.50 | 380.00 | 388.50 | 388.50 | 2,083 |
| 2026-09-24 | 388.00 | 401.17 | 386.00 | 397.52 | 397.52 | 1,498 |
| 2026-09-23 | 389.89 | 402.86 | 379.06 | 385.63 | 385.63 | 1,892 |
| 2026-09-22 | 403.32 | 409.00 | 386.79 | 399.78 | 399.78 | 1,327 |
| 2026-09-21 | 428.31 | 432.14 | 413.00 | 414.03 | 414.03 | 2,103 |
| 2026-09-18 | 430.55 | 430.55 | 410.60 | 422.56 | 422.56 | 3,516 |
| 2026-09-17 | 416.32 | 424.18 | 405.16 | 423.26 | 423.26 | 2,568 |
| 2026-09-16 | 414.00 | 419.28 | 400.02 | 419.28 | 419.28 | 2,323 |
| 2026-09-15 | 397.25 | 413.65 | 388.20 | 412.19 | 412.19 | 3,898 |
| 2026-09-14 | 400.10 | 409.71 | 387.55 | 392.92 | 392.92 | 3,935 |
| 2026-09-11 | 396.90 | 409.03 | 385.00 | 398.73 | 398.73 | 2,579 |
| 2026-09-10 | 399.90 | 410.50 | 392.75 | 398.52 | 398.52 | 3,770 |
| 2026-09-09 | 399.72 | 406.71 | 392.00 | 400.63 | 400.63 | 1,695 |
| 2026-09-08 | 390.99 | 401.48 | 390.50 | 396.94 | 396.94 | 4,454 |
| 2026-09-07 | 390.76 | 394.18 | 377.00 | 390.34 | 390.34 | 130 |
| 2026-09-04 | 390.76 | 394.18 | 377.00 | 390.34 | 390.34 | 879 |
| 2026-09-03 | 387.76 | 398.61 | 382.00 | 390.35 | 390.35 | 1,815 |
| 2026-09-02 | 384.00 | 395.00 | 376.00 | 389.93 | 389.93 | 4,313 |
| 2026-09-01 | 376.84 | 381.15 | 370.31 | 378.79 | 378.79 | 4,956 |
| 2026-08-31 | 384.87 | 384.87 | 366.79 | 370.81 | 370.81 | 2,697 |
| 2026-08-28 | 370.54 | 375.19 | 356.90 | 363.86 | 363.86 | 2,371 |
| 2026-08-27 | 371.04 | 374.60 | 357.05 | 364.86 | 364.86 | 593 |
| 2026-08-26 | 351.00 | 365.36 | 339.00 | 361.72 | 361.72 | 825 |
| 2026-08-25 | 365.04 | 365.87 | 355.61 | 359.09 | 359.09 | 588 |
| 2026-08-24 | 367.20 | 367.38 | 357.00 | 359.70 | 359.70 | 540 |
| 2026-08-21 | 358.36 | 376.00 | 348.00 | 362.00 | 362.00 | 679 |
| 2026-08-20 | 370.00 | 370.00 | 355.40 | 360.83 | 360.83 | 408 |
| 2026-08-19 | 366.00 | 369.99 | 359.72 | 361.27 | 361.27 | 1,989 |
| 2026-08-18 | 364.87 | 365.56 | 354.55 | 364.78 | 364.78 | 975 |
| 2026-08-17 | 360.00 | 363.19 | 347.77 | 361.32 | 360.32 | 2,851 |
| 2026-08-14 | 357.37 | 370.00 | 349.92 | 353.67 | 352.69 | 1,076 |
| 2026-08-13 | 349.00 | 353.73 | 341.32 | 353.51 | 352.53 | 1,027 |
| 2026-08-12 | 336.50 | 344.66 | 330.00 | 344.66 | 343.71 | 1,830 |
| 2026-08-11 | 322.88 | 333.79 | 317.00 | 332.48 | 331.56 | 67,100 |
| 2026-08-10 | 303.44 | 316.26 | 294.03 | 315.95 | 315.08 | 5,085 |
| 2026-08-07 | 300.00 | 303.00 | 290.47 | 299.52 | 298.69 | 1,444 |
| 2026-08-06 | 295.71 | 307.00 | 291.80 | 299.07 | 298.24 | 1,211 |
| 2026-08-05 | 313.63 | 318.00 | 298.61 | 300.86 | 300.03 | 990 |
| 2026-08-04 | 312.20 | 319.66 | 295.00 | 312.04 | 311.18 | 2,990 |
| 2026-08-03 | 310.00 | 318.07 | 303.00 | 311.61 | 310.75 | 1,573 |
| 2026-07-31 | 311.01 | 318.79 | 311.01 | 314.50 | 313.63 | 493 |
| 2026-07-30 | 309.00 | 315.50 | 297.75 | 315.50 | 314.63 | 454 |
| 2026-07-29 | 313.00 | 318.00 | 307.29 | 309.07 | 308.21 | 826 |
| 2026-07-28 | 308.00 | 318.00 | 306.18 | 308.54 | 307.69 | 476 |
| 2026-07-27 | 305.13 | 313.00 | 290.88 | 310.60 | 309.74 | 1,261 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.0000 USD |
| 2026-05-19 | 1.0000 USD |
| 2026-02-17 | 1.0000 USD |
| 2025-11-18 | 1.0000 USD |
| 2025-08-19 | 0.9100 USD |
| 2025-05-20 | 0.9100 USD |
| 2025-02-18 | 0.9100 USD |
| 2024-11-20 | 0.9100 USD |
| 2024-08-21 | 0.8250 USD |
| 2024-05-15 | 0.8250 USD |
| 2024-02-20 | 0.8250 USD |
| 2023-11-15 | 0.8250 USD |
| 2023-08-15 | 0.7500 USD |
| 2023-05-16 | 0.7500 USD |
| 2023-02-15 | 0.7500 USD |
| 2022-11-15 | 0.7500 USD |
| 2022-08-16 | 0.5800 USD |
| 2022-05-17 | 0.5800 USD |
| 2022-02-15 | 0.5800 USD |
| 2021-11-16 | 0.5800 USD |
| 2021-08-17 | 0.5800 USD |
| 2021-05-18 | 0.5800 USD |
| 2021-02-16 | 0.5800 USD |
| 2020-11-17 | 0.5800 USD |
| 2020-08-18 | 0.5800 USD |
| 2020-05-19 | 0.5800 USD |
| 2020-02-18 | 0.5800 USD |
| 2019-11-19 | 0.5300 USD |
| 2019-08-20 | 0.5300 USD |
| 2019-05-15 | 0.5300 USD |
| 2019-02-19 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.